Premium
Defense Technologies International Corporation (PK) (DTII)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0109 | 49.5454545455 | 0.022 | 0.0329 | 0.022 | 8548 | 0.02280016 | CS |
| 4 | 0.00865 | 35.6701030928 | 0.02425 | 0.04 | 0.022 | 65778 | 0.02888324 | CS |
| 12 | 0.00337 | 11.4121232645 | 0.02953 | 0.04 | 0.011 | 59894 | 0.02415197 | CS |
| 26 | -0.0071 | -17.75 | 0.04 | 0.05 | 0.011 | 35791 | 0.02684041 | CS |
| 52 | 0.0029 | 9.66666666667 | 0.03 | 0.09 | 0.011 | 31641 | 0.03974213 | CS |
| 156 | 0.0299 | 996.666666667 | 0.003 | 1.155 | 0.0007 | 572079 | 0.00480373 | CS |
| 260 | -0.2471 | -88.25 | 0.28 | 1.155 | 0.0007 | 1322423 | 0.01617455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1741299600 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1741213200 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1741126800 | 0.0329 | 0.0109 | 49.55 | 0.026 | 0.0329 | 0.026 | 1255 |
| 1741040460 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1740781260 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 15841 |
| 1740695340 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.022 | 27424 |
| 1740608400 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 13010 |
| 1740522480 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 10060 |
| 1740435600 | 0.025 | 0.0019 | 8.23 | 0.0282 | 0.0282 | 0.025 | 2182 |
| 1740176880 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1740090480 | 0.0231 | -0.0143 | -38.24 | 0.0256 | 0.028575 | 0.0231 | 128775 |
| 1740003960 | 0.0374 | 0.008765 | 30.61 | 0.027 | 0.0374 | 0.027 | 28650 |
| 1739917620 | 0.028635 | 0 | 0.00 | 0.028635 | 0.028635 | 0.028635 | 0 |
| 1739572020 | 0.028635 | -0.004565 | -13.75 | 0.04 | 0.04 | 0.02844 | 47942 |
| 1739485320 | 0.0332 | -0.00555 | -14.32 | 0.04 | 0.04 | 0.0332 | 15278 |
| 1739398920 | 0.03875 | 0.00875 | 29.17 | 0.02965 | 0.03875 | 0.027856 | 27766 |
| 1739312940 | 0.03 | 0 | 0.00 | 0.039 | 0.04 | 0.025 | 225024 |
| 1739226000 | 0.03 | 0.005 | 20.00 | 0.02425 | 0.038 | 0.024 | 311903 |
| 1738966800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738880400 | 0.025 | 0.0068 | 37.36 | 0.0201 | 0.025 | 0.0185 | 44005 |
| 1738794000 | 0.0182 | -0.00335 | -15.55 | 0.0182 | 0.0182 | 0.0182 | 10000 |
| 1738708080 | 0.02155 | 0.00067 | 3.21 | 0.02155 | 0.02155 | 0.02155 | 200 |
| 1738621740 | 0.02088 | -0.00076 | -3.51 | 0.02088 | 0.02088 | 0.02088 | 270 |
| 1738362000 | 0.02164 | -0.000985 | -4.35 | 0.02164 | 0.02164 | 0.02164 | 18701 |
| 1738276080 | 0.022625 | 0.00305 | 15.58 | 0.01914 | 0.0248999 | 0.0183 | 150240 |
| 1738189740 | 0.019575 | -0.000425 | -2.13 | 0.02 | 0.02 | 0.019575 | 12438 |
| 1738103280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01825 | 74825 |
| 1738016820 | 0.02 | -0.005 | -20.00 | 0.022 | 0.022 | 0.02 | 20000 |
| 1737757440 | 0.025 | 0.00125 | 5.26 | 0.023 | 0.025 | 0.023 | 4426 |
| 1737671220 | 0.02375 | 0.0025 | 11.76 | 0.02375 | 0.02375 | 0.02375 | 1100 |
| 1737584940 | 0.02125 | 0 | 0.00 | 0.02125 | 0.02125 | 0.02125 | 0 |
| 1737498540 | 0.02125 | -0.00125 | -5.56 | 0.02125 | 0.02125 | 0.02125 | 10000 |
| 1737152880 | 0.0225 | 0.0025 | 12.50 | 0.0225 | 0.0225 | 0.0225 | 2030 |
| 1737066120 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736979720 | 0.02 | 0.0016 | 8.70 | 0.025 | 0.025 | 0.02 | 70572 |
| 1736893380 | 0.0184 | -0.0056 | -23.33 | 0.0184 | 0.0184 | 0.0184 | 20000 |
| 1736806800 | 0.024 | 0.0043 | 21.83 | 0.0217 | 0.024 | 0.0217 | 49300 |
| 1736548140 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1736375340 | 0.0197 | -0.0053 | -21.20 | 0.0197 | 0.0197 | 0.0197 | 12002 |
| 1736288760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736202360 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 100 |
| 1735942980 | 0.024 | -0.001 | -4.00 | 0.0217 | 0.0245 | 0.0217 | 33800 |
| 1735856700 | 0.025 | 0.0063 | 33.69 | 0.0196 | 0.025 | 0.0196 | 5041 |
| 1735683960 | 0.0187 | -0.0063 | -25.20 | 0.0184 | 0.0187 | 0.0184 | 52600 |
| 1735597740 | 0.025 | 0 | 0.00 | 0.0181 | 0.025 | 0.0181 | 121120 |
| 1735338000 | 0.025 | -0.0009 | -3.47 | 0.012 | 0.025 | 0.012 | 119744 |
| 1735252020 | 0.0259 | -0.0001 | -0.38 | 0.027 | 0.027 | 0.0259 | 611 |
| 1735078200 | 0.026 | -0.0009 | -3.35 | 0.026 | 0.026 | 0.026 | 46037 |
| 1734992400 | 0.0269 | 0.0029 | 12.08 | 0.0211 | 0.0269 | 0.02 | 15000 |
| 1734733200 | 0.024 | -0.003 | -11.11 | 0.02155 | 0.024 | 0.019 | 2516 |
| 1734646800 | 0.027 | 0.007 | 35.00 | 0.02 | 0.027 | 0.02 | 22002 |
| 1734560940 | 0.02 | 0.0003 | 1.52 | 0.02 | 0.02 | 0.016 | 59975 |
| 1734474360 | 0.0197 | -0.0093 | -32.07 | 0.029 | 0.029 | 0.011 | 734573 |
| 1734388140 | 0.029 | -0.00053 | -1.79 | 0.0388 | 0.0388 | 0.025 | 125369 |
| 1734128940 | 0.02953 | -0.00056 | -1.86 | 0.02953 | 0.02953 | 0.02953 | 1501 |
| 1734042480 | 0.03009 | -0.00051 | -1.67 | 0.03009 | 0.03009 | 0.03009 | 20020 |
| 1733955900 | 0.0306 | -0.0004 | -1.29 | 0.0306 | 0.0306 | 0.0306 | 1600 |
| 1733869200 | 0.031 | 0.001 | 3.33 | 0.032 | 0.032 | 0.031 | 4227 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
